10,900.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 10,950.00 | 11,150.00 | 10,950.00 | 11,150.00 | 2.6K |
| 09:24 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 1.0K |
| 09:35 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.1K |
| 09:36 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 1.0K |
| 09:48 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 0.1K |
| 09:50 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 0.5K |
| 11:18 | 11,050.00 | 11,100.00 | 11,050.00 | 11,100.00 | 2.0K |
| 13:24 | 11,000.00 | 11,050.00 | 11,000.00 | 11,050.00 | 6.0K |
| 13:25 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 3.6K |
| 13:30 | 11,000.00 | 11,050.00 | 11,000.00 | 11,050.00 | 6.5K |
| 13:32 | 11,000.00 | 11,050.00 | 11,000.00 | 11,050.00 | 2.8K |
| 13:33 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1.7K |
| 13:34 | 10,950.00 | 11,000.00 | 10,950.00 | 11,000.00 | 4.1K |
| 13:35 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.1K |
| 13:37 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1.4K |
| 13:38 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.3K |
| 13:40 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1.5K |
| 13:48 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.4K |
| 14:09 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 8.5K |
| 14:14 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1.0K |
| 14:17 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 1.0K |
| 14:21 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 29.0K |
| 14:26 | 10,900.00 | 11,050.00 | 10,900.00 | 11,050.00 | 0.6K |
| 14:45 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 0.1K |
| 15:00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 4.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 11,000.00 | 11,000.00 | 10,700.00 | 10,900.00 | 0.2M |
| 2025-09-26 | 11,000.00 | 11,050.00 | 10,800.00 | 11,000.00 | 0.2M |
| 2025-09-25 | 11,100.00 | 11,100.00 | 10,850.00 | 11,000.00 | 0.1M |
| 2025-09-24 | 11,000.00 | 11,050.00 | 10,850.00 | 11,000.00 | 0.1M |
| 2025-09-23 | 10,950.00 | 11,150.00 | 10,900.00 | 11,050.00 | 0.1M |
| 2025-09-22 | 11,300.00 | 11,300.00 | 10,950.00 | 11,050.00 | 0.1M |
| 2025-09-19 | 10,950.00 | 11,500.00 | 10,950.00 | 11,200.00 | 0.3M |
| 2025-09-18 | 11,000.00 | 11,000.00 | 10,800.00 | 10,950.00 | 0.1M |
| 2025-09-17 | 11,000.00 | 11,050.00 | 10,900.00 | 11,000.00 | 0.1M |
| 2025-09-16 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 0.2M |
| 2025-09-15 | 11,150.00 | 11,150.00 | 10,900.00 | 11,050.00 | 0.1M |
| 2025-09-12 | 10,950.00 | 11,100.00 | 10,900.00 | 11,050.00 | 0.2M |
| 2025-09-11 | 10,900.00 | 11,000.00 | 10,700.00 | 11,000.00 | 0.2M |
| 2025-09-10 | 11,100.00 | 11,100.00 | 10,800.00 | 11,000.00 | 0.2M |
| 2025-09-09 | 11,100.00 | 11,100.00 | 10,850.00 | 10,950.00 | 0.2M |
| 2025-09-08 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 0.4M |
| 2025-09-05 | 11,250.00 | 11,400.00 | 11,100.00 | 11,150.00 | 0.3M |
| 2025-09-04 | 11,200.00 | 11,350.00 | 11,200.00 | 11,250.00 | 0.2M |
| 2025-09-03 | 11,250.00 | 11,250.00 | 11,100.00 | 11,200.00 | 0.2M |
| 2025-08-29 | 11,300.00 | 11,300.00 | 11,100.00 | 11,250.00 | 0.1M |
| 2025-08-28 | 11,250.00 | 11,250.00 | 11,050.00 | 11,200.00 | 0.1M |
| 2025-08-27 | 11,100.00 | 11,400.00 | 10,950.00 | 11,100.00 | 0.2M |
| 2025-08-26 | 10,900.00 | 11,100.00 | 10,850.00 | 11,100.00 | 0.1M |
| 2025-08-25 | 11,100.00 | 11,200.00 | 10,850.00 | 10,900.00 | 0.1M |
| 2025-08-22 | 11,350.00 | 11,350.00 | 10,800.00 | 11,100.00 | 0.9M |
| 2025-08-21 | 11,650.00 | 11,650.00 | 11,250.00 | 11,400.00 | 0.4M |
| 2025-08-20 | 11,850.00 | 11,850.00 | 11,300.00 | 11,650.00 | 0.5M |
| 2025-08-19 | 11,550.00 | 11,900.00 | 11,400.00 | 11,850.00 | 0.9M |
| 2025-08-18 | 11,300.00 | 11,400.00 | 11,250.00 | 11,400.00 | 0.4M |
| 2025-08-15 | 11,600.00 | 11,600.00 | 11,350.00 | 11,350.00 | 0.5M |
| 2025-08-14 | 11,650.00 | 11,700.00 | 11,450.00 | 11,600.00 | 0.7M |
| 2025-08-13 | 11,650.00 | 11,750.00 | 11,400.00 | 11,600.00 | 0.5M |
| 2025-08-12 | 11,850.00 | 11,850.00 | 11,500.00 | 11,650.00 | 0.7M |
| 2025-08-11 | 11,600.00 | 11,900.00 | 11,450.00 | 11,750.00 | 0.8M |
| 2025-08-08 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 0.3M |
| 2025-08-07 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 0.3M |
| 2025-08-06 | 11,500.00 | 11,500.00 | 11,350.00 | 11,400.00 | 0.3M |
| 2025-08-05 | 11,600.00 | 11,650.00 | 11,050.00 | 11,500.00 | 0.8M |
| 2025-08-04 | 11,100.00 | 11,650.00 | 11,100.00 | 11,500.00 | 0.7M |
| 2025-08-01 | 11,250.00 | 11,250.00 | 11,000.00 | 11,050.00 | 0.4M |
| 2025-07-31 | 11,150.00 | 11,350.00 | 11,050.00 | 11,250.00 | 0.4M |
| 2025-07-30 | 11,100.00 | 11,350.00 | 11,000.00 | 11,150.00 | 0.3M |
| 2025-07-29 | 11,900.00 | 11,900.00 | 11,050.00 | 11,050.00 | 0.9M |
| 2025-07-28 | 11,500.00 | 11,850.00 | 11,400.00 | 11,650.00 | 1.0M |
| 2025-07-25 | 11,400.00 | 11,400.00 | 11,100.00 | 11,150.00 | 0.5M |
| 2025-07-24 | 10,900.00 | 11,100.00 | 10,900.00 | 11,100.00 | 0.6M |
| 2025-07-23 | 10,800.00 | 10,950.00 | 10,750.00 | 10,850.00 | 0.5M |
| 2025-07-22 | 10,650.00 | 10,850.00 | 10,650.00 | 10,650.00 | 0.5M |
| 2025-07-21 | 10,950.00 | 10,950.00 | 10,650.00 | 10,700.00 | 0.4M |
| 2025-07-18 | 10,900.00 | 10,900.00 | 10,500.00 | 10,700.00 | 0.4M |
| 2025-07-17 | 10,950.00 | 10,950.00 | 10,750.00 | 10,850.00 | 0.3M |
| 2025-07-16 | 11,000.00 | 11,000.00 | 10,750.00 | 10,850.00 | 0.2M |
| 2025-07-15 | 10,700.00 | 11,100.00 | 10,600.00 | 10,800.00 | 0.6M |
| 2025-07-14 | 10,650.00 | 10,700.00 | 10,450.00 | 10,700.00 | 0.3M |
| 2025-07-11 | 10,450.00 | 10,750.00 | 10,450.00 | 10,550.00 | 0.3M |
| 2025-07-10 | 10,350.00 | 10,450.00 | 10,300.00 | 10,450.00 | 0.3M |
| 2025-07-09 | 10,450.00 | 10,450.00 | 10,350.00 | 10,350.00 | 0.3M |
| 2025-07-08 | 10,450.00 | 10,450.00 | 10,300.00 | 10,400.00 | 0.2M |
| 2025-07-07 | 10,400.00 | 10,450.00 | 10,300.00 | 10,350.00 | 0.1M |
| 2025-07-04 | 10,250.00 | 10,400.00 | 10,250.00 | 10,300.00 | 0.1M |
| 2025-07-03 | 10,200.00 | 10,400.00 | 10,100.00 | 10,300.00 | 0.3M |
| 2025-07-02 | 10,150.00 | 10,200.00 | 10,100.00 | 10,200.00 | 0.1M |
| 2025-07-01 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 0.1M |
| 2025-06-30 | 10,300.00 | 10,300.00 | 10,150.00 | 10,250.00 | 0.2M |
| 2025-06-27 | 10,200.00 | 10,250.00 | 10,150.00 | 10,250.00 | 0.1M |
| 2025-06-26 | 10,100.00 | 10,300.00 | 10,100.00 | 10,250.00 | 0.1M |
| 2025-06-25 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 0.2M |
| 2025-06-24 | 10,300.00 | 10,350.00 | 10,250.00 | 10,300.00 | 0.3M |
| 2025-06-23 | 10,300.00 | 10,400.00 | 10,150.00 | 10,250.00 | 0.3M |
| 2025-06-20 | 10,300.00 | 10,400.00 | 10,250.00 | 10,400.00 | 0.2M |
| 2025-06-19 | 10,400.00 | 10,400.00 | 10,300.00 | 10,400.00 | 0.1M |
| 2025-06-18 | 10,350.00 | 10,450.00 | 10,300.00 | 10,400.00 | 0.3M |
| 2025-06-17 | 10,450.00 | 10,500.00 | 10,350.00 | 10,350.00 | 0.1M |
| 2025-06-16 | 10,350.00 | 10,500.00 | 10,300.00 | 10,400.00 | 0.1M |
| 2025-06-13 | 10,450.00 | 10,600.00 | 10,250.00 | 10,400.00 | 0.3M |
| 2025-06-12 | 10,550.00 | 10,650.00 | 10,450.00 | 10,550.00 | 0.1M |
| 2025-06-11 | 10,650.00 | 10,700.00 | 10,500.00 | 10,550.00 | 0.1M |
| 2025-06-10 | 10,700.00 | 10,800.00 | 10,550.00 | 10,650.00 | 0.3M |
| 2025-06-09 | 10,600.00 | 10,900.00 | 10,500.00 | 10,550.00 | 0.2M |
| 2025-06-06 | 10,650.00 | 11,000.00 | 10,600.00 | 10,800.00 | 0.5M |
| 2025-06-05 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 0.2M |
| 2025-06-04 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 0.1M |
| 2025-06-03 | 10,400.00 | 10,750.00 | 10,400.00 | 10,550.00 | 0.4M |
| 2025-06-02 | 10,300.00 | 10,350.00 | 10,150.00 | 10,350.00 | 0.1M |
| 2025-05-30 | 10,250.00 | 10,400.00 | 10,200.00 | 10,350.00 | 0.2M |
| 2025-05-29 | 10,400.00 | 10,450.00 | 10,300.00 | 10,400.00 | 0.2M |
| 2025-05-28 | 10,500.00 | 10,500.00 | 10,400.00 | 10,450.00 | 0.2M |
| 2025-05-27 | 10,600.00 | 10,600.00 | 10,400.00 | 10,450.00 | 0.3M |
| 2025-05-26 | 10,402.28 | 10,497.72 | 9,829.68 | 10,450.00 | 0.3M |
| 2025-05-23 | 10,306.85 | 10,306.85 | 10,259.13 | 10,306.85 | 0.1M |
| 2025-05-22 | 10,306.85 | 10,354.57 | 10,211.42 | 10,259.13 | 0.2M |
| 2025-05-21 | 10,402.28 | 10,545.44 | 10,211.42 | 10,306.85 | 0.3M |
| 2025-05-20 | 10,497.72 | 10,784.02 | 10,402.28 | 10,402.28 | 0.4M |
| 2025-05-19 | 10,700.00 | 11,000.00 | 10,700.00 | 10,950.00 | 0.3M |
| 2025-05-16 | 10,900.00 | 11,000.00 | 10,700.00 | 10,700.00 | 0.2M |
| 2025-05-15 | 11,050.00 | 11,100.00 | 10,800.00 | 10,900.00 | 0.2M |
| 2025-05-14 | 10,950.00 | 11,100.00 | 10,850.00 | 10,950.00 | 0.3M |
| 2025-05-13 | 10,900.00 | 10,950.00 | 10,800.00 | 10,850.00 | 0.2M |
| 2025-05-12 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 0.2M |
| 2025-05-09 | 10,350.00 | 10,950.00 | 9,920.00 | 10,800.00 | 0.8M |
| 2025-05-08 | 10,400.00 | 10,400.00 | 10,250.00 | 10,350.00 | 0.1M |
| 2025-05-07 | 10,300.00 | 10,400.00 | 10,200.00 | 10,350.00 | 0.1M |
| 2025-05-06 | 10,300.00 | 10,450.00 | 10,300.00 | 10,350.00 | 0.2M |
| 2025-05-05 | 10,250.00 | 10,400.00 | 10,200.00 | 10,250.00 | 0.2M |
| 2025-04-29 | 10,200.00 | 10,300.00 | 10,050.00 | 10,250.00 | 0.2M |
| 2025-04-28 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 0.1M |
| 2025-04-25 | 10,200.00 | 10,200.00 | 10,050.00 | 10,100.00 | 0.2M |
| 2025-04-24 | 10,150.00 | 10,200.00 | 10,000.00 | 10,000.00 | 0.3M |
| 2025-04-23 | 10,200.00 | 10,200.00 | 9,930.00 | 10,100.00 | 0.2M |
| 2025-04-22 | 10,300.00 | 10,300.00 | 9,580.00 | 9,910.00 | 0.5M |
| 2025-04-21 | 10,400.00 | 10,400.00 | 10,150.00 | 10,300.00 | 0.1M |
| 2025-04-18 | 10,250.00 | 10,450.00 | 10,050.00 | 10,400.00 | 0.3M |
| 2025-04-17 | 9,960.00 | 10,150.00 | 9,960.00 | 10,150.00 | 0.1M |
| 2025-04-16 | 9,920.00 | 10,400.00 | 9,920.00 | 10,150.00 | 0.4M |
| 2025-04-15 | 10,100.00 | 10,100.00 | 9,940.00 | 10,000.00 | 0.2M |
| 2025-04-14 | 9,940.00 | 10,100.00 | 9,910.00 | 10,100.00 | 0.3M |
| 2025-04-11 | 9,580.00 | 10,000.00 | 9,580.00 | 9,940.00 | 0.6M |
| 2025-04-10 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.1M |
| 2025-04-09 | 8,960.00 | 9,200.00 | 8,960.00 | 8,960.00 | 0.9M |
| 2025-04-08 | 9,740.00 | 10,100.00 | 9,630.00 | 9,630.00 | 0.5M |
| 2025-04-04 | 10,350.00 | 11,000.00 | 10,350.00 | 10,350.00 | 0.9M |
| 2025-04-03 | 11,550.00 | 11,600.00 | 11,100.00 | 11,100.00 | 0.9M |
| 2025-04-02 | 11,950.00 | 12,050.00 | 11,850.00 | 11,900.00 | 0.1M |
| 2025-04-01 | 12,000.00 | 12,050.00 | 11,800.00 | 12,000.00 | 0.1M |
| 2025-03-31 | 11,950.00 | 12,150.00 | 11,800.00 | 12,000.00 | 0.3M |
| 2025-03-28 | 12,200.00 | 12,300.00 | 12,050.00 | 12,100.00 | 0.3M |
| 2025-03-27 | 12,400.00 | 12,400.00 | 12,100.00 | 12,250.00 | 0.1M |
| 2025-03-26 | 12,000.00 | 12,350.00 | 11,900.00 | 12,250.00 | 0.6M |
| 2025-03-25 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 0.2M |
| 2025-03-24 | 11,800.00 | 11,950.00 | 11,700.00 | 11,900.00 | 0.1M |
| 2025-03-21 | 11,650.00 | 11,800.00 | 11,550.00 | 11,800.00 | 0.3M |
| 2025-03-20 | 11,900.00 | 11,900.00 | 11,600.00 | 11,650.00 | 0.4M |
| 2025-03-19 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 0.1M |
| 2025-03-18 | 12,000.00 | 12,000.00 | 11,750.00 | 11,800.00 | 0.2M |
| 2025-03-17 | 12,050.00 | 12,050.00 | 11,750.00 | 11,900.00 | 0.3M |
| 2025-03-14 | 12,000.00 | 12,300.00 | 11,500.00 | 11,850.00 | 0.5M |
| 2025-03-13 | 12,500.00 | 12,500.00 | 11,950.00 | 11,950.00 | 0.7M |
| 2025-03-12 | 12,600.00 | 12,600.00 | 12,200.00 | 12,450.00 | 0.6M |
| 2025-03-11 | 12,350.00 | 12,650.00 | 12,350.00 | 12,600.00 | 0.3M |
| 2025-03-10 | 12,650.00 | 12,800.00 | 12,300.00 | 12,700.00 | 0.6M |
| 2025-03-07 | 12,700.00 | 12,750.00 | 12,450.00 | 12,650.00 | 0.5M |
| 2025-03-06 | 12,400.00 | 12,650.00 | 12,400.00 | 12,650.00 | 0.3M |
| 2025-03-05 | 12,950.00 | 12,950.00 | 12,450.00 | 12,450.00 | 0.8M |
| 2025-03-04 | 12,700.00 | 12,950.00 | 12,600.00 | 12,850.00 | 0.8M |
| 2025-03-03 | 12,400.00 | 12,700.00 | 12,250.00 | 12,700.00 | 0.7M |
| 2025-02-28 | 11,950.00 | 12,200.00 | 11,900.00 | 12,200.00 | 1.1M |
| 2025-02-27 | 11,550.00 | 11,850.00 | 11,400.00 | 11,850.00 | 0.7M |
| 2025-02-26 | 11,600.00 | 11,700.00 | 11,450.00 | 11,550.00 | 0.1M |
| 2025-02-25 | 11,800.00 | 11,800.00 | 11,500.00 | 11,600.00 | 0.2M |
| 2025-02-24 | 11,600.00 | 11,600.00 | 11,400.00 | 11,450.00 | 0.2M |
| 2025-02-21 | 11,450.00 | 11,700.00 | 11,400.00 | 11,600.00 | 0.1M |
| 2025-02-20 | 11,650.00 | 11,700.00 | 11,200.00 | 11,650.00 | 1.0M |
| 2025-02-19 | 11,700.00 | 11,800.00 | 11,550.00 | 11,650.00 | 0.3M |
| 2025-02-18 | 12,000.00 | 12,000.00 | 11,650.00 | 11,700.00 | 0.2M |
| 2025-02-17 | 11,700.00 | 12,050.00 | 11,700.00 | 11,850.00 | 0.4M |
| 2025-02-14 | 11,650.00 | 11,700.00 | 11,500.00 | 11,700.00 | 0.2M |
| 2025-02-13 | 11,650.00 | 11,650.00 | 11,450.00 | 11,600.00 | 0.2M |
| 2025-02-12 | 11,250.00 | 11,650.00 | 11,250.00 | 11,600.00 | 0.8M |
| 2025-02-11 | 11,250.00 | 11,250.00 | 11,150.00 | 11,250.00 | 0.1M |
| 2025-02-10 | 11,200.00 | 11,350.00 | 11,150.00 | 11,250.00 | 0.1M |
| 2025-02-07 | 11,150.00 | 11,500.00 | 11,150.00 | 11,350.00 | 0.4M |
| 2025-02-06 | 11,100.00 | 11,200.00 | 11,050.00 | 11,150.00 | 0.1M |
| 2025-02-05 | 11,350.00 | 11,350.00 | 11,000.00 | 11,150.00 | 0.1M |
| 2025-02-04 | 11,150.00 | 11,250.00 | 11,050.00 | 11,200.00 | 0.1M |
| 2025-02-03 | 11,050.00 | 11,300.00 | 11,000.00 | 11,150.00 | 0.1M |
| 2025-01-24 | 10,950.00 | 11,150.00 | 10,900.00 | 11,150.00 | 0.1M |
| 2025-01-23 | 10,850.00 | 11,200.00 | 10,850.00 | 11,000.00 | 0.0M |
| 2025-01-22 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 0.1M |
| 2025-01-21 | 10,750.00 | 11,200.00 | 10,750.00 | 11,100.00 | 0.2M |
| 2025-01-20 | 11,300.00 | 11,300.00 | 11,200.00 | 11,250.00 | 0.0M |
| 2025-01-17 | 11,100.00 | 11,300.00 | 11,100.00 | 11,250.00 | 0.1M |
| 2025-01-16 | 11,200.00 | 11,300.00 | 11,100.00 | 11,200.00 | 0.1M |
| 2025-01-15 | 11,350.00 | 11,350.00 | 11,100.00 | 11,200.00 | 0.0M |
| 2025-01-14 | 11,100.00 | 11,150.00 | 10,900.00 | 11,150.00 | 0.1M |
| 2025-01-13 | 11,000.00 | 11,100.00 | 10,900.00 | 11,100.00 | 0.1M |
| 2025-01-10 | 11,100.00 | 11,200.00 | 11,000.00 | 11,000.00 | 0.1M |
| 2025-01-09 | 11,200.00 | 11,200.00 | 11,050.00 | 11,100.00 | 0.0M |
| 2025-01-08 | 11,100.00 | 11,150.00 | 10,900.00 | 11,150.00 | 0.1M |
| 2025-01-07 | 11,200.00 | 11,300.00 | 11,100.00 | 11,100.00 | 0.1M |
| 2025-01-06 | 11,350.00 | 11,400.00 | 11,200.00 | 11,400.00 | 0.1M |
| 2025-01-03 | 11,400.00 | 11,450.00 | 11,300.00 | 11,350.00 | 0.1M |
| 2025-01-02 | 11,350.00 | 11,500.00 | 11,300.00 | 11,450.00 | 0.0M |